Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.15 | 36.40 | 35.86 | 36.14 | 3,303 | -0.35(-0.96%) |
May 30, 2019 | 36.56 | 37.00 | 36.14 | 36.49 | 2,191 | -0.26(-0.71%) |
May 29, 2019 | 36.42 | 37.05 | 36.07 | 36.75 | 6,244 | -0.09(-0.24%) |
May 28, 2019 | 37.41 | 37.41 | 36.14 | 36.84 | 7,436 | -0.87(-2.31%) |
May 24, 2019 | 37.11 | 37.71 | 37.11 | 37.71 | 2,271 | +0.51(+1.38%) |
May 23, 2019 | 37.73 | 37.73 | 37.08 | 37.20 | 2,112 | -1.06(-2.76%) |
May 22, 2019 | 38.47 | 38.47 | 37.70 | 38.25 | 3,949 | -0.15(-0.40%) |
May 21, 2019 | 38.33 | 38.65 | 38.01 | 38.41 | 3,375 | +0.00(+0.00%) |
May 20, 2019 | 38.59 | 38.59 | 37.94 | 38.41 | 2,735 | +0.16(+0.43%) |
May 17, 2019 | 38.37 | 39.40 | 38.24 | 38.24 | 4,336 | -0.38(-0.98%) |
May 16, 2019 | 37.73 | 38.62 | 37.73 | 38.62 | 1,903 | +1.33(+3.56%) |
May 15, 2019 | 37.08 | 37.35 | 37.05 | 37.29 | 3,099 | +0.06(+0.16%) |
May 14, 2019 | 35.96 | 37.23 | 35.96 | 37.23 | 5,507 | -0.23(-0.62%) |
May 13, 2019 | 37.88 | 37.93 | 37.47 | 37.47 | 4,016 | -0.71(-1.85%) |
May 10, 2019 | 38.16 | 38.42 | 38.16 | 38.17 | 4,645 | -0.35(-0.91%) |
May 09, 2019 | 38.65 | 38.65 | 37.82 | 38.52 | 2,487 | -0.32(-0.82%) |
May 08, 2019 | 39.91 | 39.91 | 38.78 | 38.84 | 3,369 | -0.45(-1.13%) |
May 07, 2019 | 42.08 | 42.08 | 39.23 | 39.29 | 4,151 | +1.04(+2.71%) |
May 06, 2019 | 38.77 | 39.36 | 38.25 | 38.25 | 2,100 | -0.69(-1.77%) |
May 03, 2019 | 38.91 | 39.63 | 38.79 | 38.94 | 1,755 | -0.21(-0.54%) |
May 02, 2019 | 38.56 | 39.15 | 38.56 | 39.15 | 3,050 | +0.41(+1.05%) |
May 01, 2019 | 39.57 | 39.66 | 38.75 | 38.75 | 4,116 | -1.27(-3.17%) |
Apr 30, 2019 | 39.95 | 40.30 | 39.14 | 40.01 | 5,880 | +0.72(+1.82%) |
Apr 29, 2019 | 40.25 | 40.25 | 39.30 | 39.30 | 2,058 | +0.05(+0.12%) |
Apr 26, 2019 | 38.76 | 39.25 | 38.76 | 39.25 | 1,445 | +0.23(+0.60%) |
Apr 25, 2019 | 38.44 | 39.02 | 38.44 | 39.02 | 2,143 | +0.25(+0.65%) |
Apr 24, 2019 | 38.76 | 39.00 | 38.59 | 38.76 | 3,537 | +0.34(+0.88%) |
Apr 23, 2019 | 38.98 | 38.98 | 38.27 | 38.43 | 4,935 | -0.48(-1.24%) |
Apr 22, 2019 | 39.53 | 39.53 | 38.91 | 38.91 | 1,856 | -0.62(-1.57%) |
Apr 18, 2019 | 38.26 | 39.53 | 38.26 | 39.53 | 7,742 | +1.18(+3.08%) |
Apr 17, 2019 | 37.73 | 38.65 | 37.73 | 38.35 | 7,954 | +0.08(+0.20%) |
Apr 16, 2019 | 38.28 | 38.50 | 38.14 | 38.27 | 4,893 | +0.17(+0.46%) |
Apr 15, 2019 | 38.33 | 38.63 | 37.49 | 38.10 | 9,599 | -0.17(-0.46%) |
Apr 12, 2019 | 38.69 | 39.23 | 37.75 | 38.27 | 19,305 | -0.58(-1.50%) |
Apr 11, 2019 | 38.85 | 39.36 | 37.70 | 38.85 | 10,875 | -0.24(-0.62%) |
Apr 10, 2019 | 37.86 | 39.58 | 37.51 | 39.09 | 8,522 | +1.05(+2.75%) |
Apr 09, 2019 | 37.53 | 38.44 | 37.53 | 38.05 | 3,253 | +0.44(+1.16%) |
Apr 08, 2019 | 37.46 | 37.64 | 37.12 | 37.61 | 5,892 | +0.19(+0.52%) |
Apr 05, 2019 | 37.72 | 37.92 | 37.42 | 37.42 | 5,781 | -0.15(-0.39%) |
Apr 04, 2019 | 37.88 | 38.30 | 37.56 | 37.56 | 7,134 | -0.46(-1.20%) |
Apr 03, 2019 | 38.66 | 39.44 | 37.91 | 38.02 | 5,998 | -0.64(-1.65%) |
Apr 02, 2019 | 38.77 | 39.04 | 38.20 | 38.66 | 10,391 | -0.13(-0.32%) |
Apr 01, 2019 | 39.10 | 39.10 | 38.78 | 38.78 | 1,059 | +0.46(+1.21%) |
Mar 29, 2019 | 38.39 | 39.06 | 38.32 | 38.32 | 6,400 | -0.14(-0.35%) |
Mar 28, 2019 | 38.30 | 38.63 | 37.82 | 38.45 | 6,985 | -0.05(-0.13%) |
Mar 27, 2019 | 38.33 | 38.81 | 37.92 | 38.50 | 7,515 | -0.08(-0.20%) |
Mar 26, 2019 | 37.79 | 39.39 | 37.79 | 38.58 | 16,786 | +0.93(+2.47%) |
Mar 25, 2019 | 37.68 | 38.08 | 37.50 | 37.65 | 7,047 | +0.08(+0.21%) |
Mar 22, 2019 | 38.58 | 39.03 | 37.37 | 37.57 | 11,046 | -1.28(-3.29%) |
Mar 21, 2019 | 38.75 | 39.72 | 38.72 | 38.85 | 6,569 | +0.15(+0.38%) |
Mar 20, 2019 | 40.04 | 40.04 | 38.71 | 38.71 | 6,213 | -0.31(-0.79%) |
Mar 19, 2019 | 37.98 | 39.02 | 37.97 | 39.02 | 11,561 | +1.39(+3.71%) |
Mar 18, 2019 | 41.53 | 41.53 | 37.53 | 37.62 | 18,053 | -4.05(-9.72%) |
Mar 15, 2019 | 42.79 | 42.79 | 41.59 | 41.67 | 29,009 | -1.25(-2.91%) |
Mar 14, 2019 | 42.38 | 43.03 | 42.38 | 42.92 | 8,365 | +0.04(+0.09%) |
Mar 13, 2019 | 42.91 | 42.91 | 42.06 | 42.88 | 4,464 | -0.04(-0.09%) |
Mar 12, 2019 | 41.59 | 43.10 | 41.59 | 42.92 | 8,814 | +1.10(+2.64%) |
Mar 11, 2019 | 42.81 | 42.82 | 41.82 | 41.82 | 4,470 | -1.09(-2.55%) |
Mar 08, 2019 | 42.86 | 43.72 | 42.85 | 42.91 | 2,993 | +0.04(+0.09%) |
Mar 07, 2019 | 43.12 | 43.12 | 42.82 | 42.87 | 3,531 | -0.68(-1.56%) |
Mar 06, 2019 | 44.13 | 44.15 | 43.08 | 43.55 | 8,617 | -0.46(-1.03%) |
Mar 05, 2019 | 42.99 | 44.15 | 42.99 | 44.01 | 4,810 | +0.94(+2.18%) |
Mar 04, 2019 | 40.34 | 43.07 | 40.12 | 43.07 | 12,575 | +2.44(+6.01%) |